Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.50 | -3.73% | 28,300 | 200 | 0.0 |
12.30
13.50
12.90
|
2 tháng
(2024-07-22) |
-0.30 | -2.27% | 93,700 | -1,900 | -0.0 |
12.30
13.50
12.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.77% | 188,800 | 16,205 | 0.2 |
12.30
13.90
12.90
|
6 tháng
(2024-03-25) |
-0.75 | -5.47% | 951,200 | 224,505 | 3.2 |
12.05
14.96
12.90
|
12 tháng
(2023-09-25) |
2.26 | 21.29% | 2,052,800 | 503,505 | 7.1 |
10.35
14.96
12.90
|
24 tháng
(2022-09-30) |
1.47 | 12.83% | 5,440,466 | 503,205 | 7.1 |
4.75
14.96
12.90
|
36 tháng
(2021-10-05) |
-2.72 | -17.39% | 10,685,312 | 672,427 | 10.1 |
4.75
19.19
12.90
|
60 tháng
(2019-10-16) |
8.27 | 178.83% | 13,235,436 | 948,815 | 13.3 |
3.98
19.19
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
9.15
|
3,000 | 8.88 | 9.15 | 9.15 | 0 | 0 | 0 |
13/02/2023 |
8.88
|
3,500 | 9.15 | 9.15 | 8.79 | 0 | 0 | 0 |
10/02/2023 |
9.15
|
21,470 | 9.67 | 9.67 | 9.06 | 0 | 0 | 0 |
09/02/2023 |
9.67
|
30,000 | 9.50 | 10.03 | 9.67 | 0 | 0 | 0 |
08/02/2023 |
9.50
|
25,400 | 8.71 | 9.50 | 8.71 | 0 | 0 | 0 |
07/02/2023 |
8.71
|
6,200 | 9.41 | 9.41 | 8.71 | 0 | 0 | 0 |
06/02/2023 |
9.41
|
7,700 | 9.67 | 9.67 | 8.79 | 0 | 0 | 0 |
03/02/2023 |
9.67
|
8,000 | 10.20 | 10.20 | 9.67 | 0 | 0 | 0 |
02/02/2023 |
10.20
|
14,710 | 10.38 | 10.47 | 9.85 | 0 | 0 | 0 |
01/02/2023 |
10.38
|
30,150 | 10.55 | 10.99 | 9.94 | 0 | 0 | 0 |
31/01/2023 |
10.55
|
33,516 | 10.03 | 10.64 | 9.41 | 0 | 0 | 0 |
30/01/2023 |
10.03
|
63,000 | 9.15 | 10.03 | 9.94 | 0 | 0 | 0 |
27/01/2023 |
9.15
|
19,700 | 8.35 | 9.15 | 9.15 | 0 | 0 | 0 |
19/01/2023 |
8.35
|
44,000 | 7.65 | 8.35 | 7.92 | 0 | 0 | 0 |
18/01/2023 |
7.65
|
2,700 | 7.65 | 8.00 | 7.65 | 0 | 0 | 0 |
17/01/2023 |
7.65
|
3,600 | 7.21 | 7.65 | 7.12 | 0 | 0 | 0 |
16/01/2023 |
7.21
|
6,100 | 7.30 | 7.39 | 7.21 | 800 | 0 | 0.0 |
13/01/2023 |
7.30
|
5,600 | 7.21 | 7.48 | 7.21 | 0 | 0 | 0 |
12/01/2023 |
7.21
|
13,130 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
11/01/2023 |
7.21
|
800 | 7.39 | 7.39 | 7.21 | 0 | 0 | 0 |
10/01/2023 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
09/01/2023 |
7.39
|
1,800 | 7.48 | 7.48 | 7.39 | 0 | 0 | 0 |
06/01/2023 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
05/01/2023 |
7.48
|
10,200 | 7.39 | 7.48 | 7.21 | 0 | 0 | 0 |
04/01/2023 |
7.39
|
3,619 | 7.39 | 7.56 | 7.12 | 0 | 0 | 0 |
03/01/2023 |
7.39
|
1,900 | 7.04 | 7.39 | 7.04 | 0 | 0 | 0 |
30/12/2022 |
7.04
|
200 | 7.12 | 7.12 | 6.86 | 0 | 0 | 0 |
29/12/2022 |
7.12
|
4,021 | 7.04 | 7.12 | 6.68 | 0 | 0 | 0 |
28/12/2022 |
7.04
|
1,000 | 6.95 | 7.04 | 6.77 | 0 | 0 | 0 |
27/12/2022 |
6.95
|
100 | 6.60 | 6.95 | 6.95 | 0 | 0 | 0 |
26/12/2022 |
6.60
|
3,500 | 7.21 | 7.21 | 6.60 | 0 | 0 | 0 |
23/12/2022 |
7.21
|
900 | 6.95 | 7.21 | 6.95 | 0 | 0 | 0 |
22/12/2022 |
6.95
|
2,100 | 7.12 | 7.12 | 6.86 | 0 | 0 | 0 |
21/12/2022 |
7.12
|
2,600 | 7.56 | 7.56 | 6.86 | 0 | 0 | 0 |
20/12/2022 |
7.56
|
5,600 | 7.65 | 7.83 | 6.95 | 0 | 0 | 0 |
19/12/2022 |
7.65
|
14,400 | 7.56 | 7.92 | 7.39 | 700 | 0 | 0.0 |
16/12/2022 |
7.56
|
9,000 | 7.12 | 7.56 | 6.77 | 0 | 0 | 0 |
15/12/2022 |
7.12
|
100 | 6.77 | 7.12 | 7.12 | 0 | 0 | 0 |
14/12/2022 |
6.77
|
2,400 | 7.04 | 7.04 | 6.77 | 0 | 0 | 0 |
13/12/2022 |
7.04
|
9,100 | 6.86 | 7.04 | 6.68 | 0 | 0 | 0 |
12/12/2022 |
6.86
|
8,400 | 6.95 | 7.04 | 6.86 | 900 | 0 | 0.0 |
09/12/2022 |
6.95
|
8,500 | 6.77 | 6.95 | 6.51 | 0 | 0 | 0 |
08/12/2022 |
6.77
|
12,300 | 6.86 | 6.86 | 6.77 | 1,300 | 0 | 0.0 |
07/12/2022 |
6.86
|
2,100 | 6.60 | 6.95 | 6.51 | 600 | 0 | 0.0 |
06/12/2022 |
6.60
|
5,400 | 7.12 | 7.12 | 6.60 | 0 | 0 | 0 |
05/12/2022 |
7.12
|
80,700 | 7.21 | 7.39 | 6.68 | 0 | 0 | 0 |
02/12/2022 |
7.21
|
53,600 | 7.12 | 7.21 | 6.60 | 0 | 0 | 0 |
01/12/2022 |
7.12
|
114,600 | 7.39 | 7.39 | 7.04 | 0 | 0 | 0 |
30/11/2022 |
7.39
|
340 | 7.04 | 7.48 | 7.04 | 0 | 0 | 0 |
29/11/2022 |
7.04
|
14,200 | 7.21 | 7.30 | 7.04 | 0 | 0 | 0 |
28/11/2022 |
7.21
|
10,100 | 6.60 | 7.21 | 7.12 | 0 | 0 | 0 |
25/11/2022 |
6.60
|
46,004 | 6.60 | 6.60 | 6.16 | 0 | 0 | 0 |
24/11/2022 |
6.60
|
530 | 6.95 | 6.95 | 6.51 | 0 | 0 | 0 |
23/11/2022 |
6.95
|
20,510 | 6.60 | 7.12 | 6.60 | 0 | 0 | 0 |
22/11/2022 |
6.60
|
8,130 | 6.42 | 6.95 | 6.07 | 0 | 0 | 0 |
21/11/2022 |
6.42
|
3,500 | 5.98 | 6.51 | 5.98 | 0 | 0 | 0 |
18/11/2022 |
5.98
|
8,300 | 5.63 | 5.98 | 5.72 | 0 | 0 | 0 |
17/11/2022 |
5.63
|
8,904 | 5.19 | 5.63 | 5.36 | 0 | 0 | 0 |
16/11/2022 |
5.19
|
65,900 | 4.75 | 5.19 | 4.66 | 0 | 0 | 0 |
15/11/2022 |
4.75
|
51,932 | 5.28 | 5.36 | 4.75 | 0 | 0 | 0 |
14/11/2022 |
5.28
|
123,300 | 5.80 | 6.07 | 5.28 | 0 | 0 | 0 |
11/11/2022 |
5.80
|
4,600 | 6.42 | 6.42 | 5.80 | 0 | 0 | 0 |
10/11/2022 |
6.42
|
13,100 | 7.12 | 7.39 | 6.42 | 0 | 0 | 0 |
09/11/2022 |
7.12
|
8,900 | 7.92 | 7.92 | 7.12 | 0 | 0 | 0 |
08/11/2022 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
07/11/2022 |
7.92
|
101 | 7.56 | 7.92 | 7.92 | 0 | 0 | 0 |
04/11/2022 |
7.56
|
13,100 | 8.35 | 8.35 | 7.56 | 0 | 0 | 0 |
03/11/2022 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
02/11/2022 |
8.35
|
200 | 8.27 | 8.35 | 8.27 | 0 | 0 | 0 |
01/11/2022 |
8.27
|
3,800 | 8.27 | 8.27 | 8.18 | 0 | 0 | 0 |
31/10/2022 |
8.27
|
11,300 | 8.88 | 8.88 | 8.27 | 0 | 0 | 0 |
28/10/2022 |
8.88
|
1,300 | 8.71 | 9.32 | 8.79 | 0 | 0 | 0 |
27/10/2022 |
8.71
|
2,200 | 8.71 | 8.71 | 8.35 | 0 | 0 | 0 |
26/10/2022 |
8.71
|
571 | 8.79 | 8.79 | 8.71 | 0 | 0 | 0 |
25/10/2022 |
8.79
|
2,100 | 8.79 | 8.79 | 7.92 | 0 | 0 | 0 |
24/10/2022 |
8.79
|
1,059 | 9.59 | 9.59 | 8.79 | 0 | 0 | 0 |
21/10/2022 |
9.59
|
1,003 | 10.64 | 10.64 | 9.59 | 0 | 0 | 0 |
20/10/2022 |
10.64
|
2,500 | 10.38 | 10.73 | 10.47 | 0 | 0 | 0 |
19/10/2022 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
18/10/2022 |
10.38
|
2,329 | 10.29 | 10.38 | 9.59 | 0 | 0 | 0 |
17/10/2022 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
14/10/2022 |
10.29
|
1,400 | 10.38 | 10.38 | 9.85 | 0 | 0 | 0 |
13/10/2022 |
10.38
|
200 | 10.55 | 10.55 | 9.67 | 0 | 0 | 0 |
12/10/2022 |
10.55
|
1,100 | 10.11 | 10.55 | 9.32 | 0 | 0 | 0 |
11/10/2022 |
10.11
|
302 | 10.11 | 10.91 | 10.11 | 0 | 0 | 0 |
10/10/2022 |
10.11
|
2,914 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
07/10/2022 |
10.11
|
616 | 10.82 | 10.82 | 10.11 | 0 | 0 | 0 |
06/10/2022 |
10.82
|
1,784 | 11.70 | 11.70 | 10.82 | 0 | 0 | 0 |
05/10/2022 |
11.70
|
2,098 | 11.17 | 11.70 | 10.91 | 0 | 0 | 0 |
04/10/2022 |
11.17
|
2,100 | 11.35 | 11.35 | 10.99 | 0 | 0 | 0 |
03/10/2022 |
11.35
|
9,800 | 11.43 | 11.43 | 11.26 | 0 | 0 | 0 |
30/09/2022 |
11.43
|
15,800 | 11.61 | 11.61 | 11.08 | 0 | 0 | 0 |
29/09/2022 |
11.61
|
10,230 | 12.05 | 12.05 | 11.61 | 0 | 0 | 0 |
28/09/2022 |
12.05
|
613 | 11.52 | 12.05 | 11.43 | 0 | 0 | 0 |
27/09/2022 |
11.52
|
733 | 11.52 | 11.61 | 11.52 | 0 | 0 | 0 |
26/09/2022 |
11.52
|
1,107 | 12.22 | 12.22 | 11.52 | 0 | 0 | 0 |
23/09/2022 |
12.22
|
1,342 | 12.14 | 12.22 | 11.96 | 0 | 0 | 0 |
22/09/2022 |
12.14
|
400 | 12.22 | 12.22 | 11.70 | 0 | 0 | 0 |
21/09/2022 |
12.22
|
1,000 | 12.31 | 12.31 | 12.22 | 0 | 0 | 0 |
20/09/2022 |
12.31
|
2,790 | 11.96 | 12.31 | 11.78 | 0 | 0 | 0 |